Echtzeit-Aktienkurs Telefonica Brasil SA
Bid:
Ask:
Aktienkurse zur Telefonica Brasil SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 15,68 | 15,73 | 15,31 | 15,35 | -3,15% | 771.458,00 |
| 25.03.2026 | 15,86 | 16,05 | 15,80 | 15,85 | 1,28% | 982.673,00 |
| 24.03.2026 | 15,20 | 15,71 | 15,20 | 15,65 | 1,10% | 1.096.215,00 |
| 23.03.2026 | 15,46 | 15,73 | 15,37 | 15,48 | 1,91% | 1.262.108,00 |
| 20.03.2026 | 15,41 | 15,44 | 15,07 | 15,19 | -2,69% | 1.729.468,00 |
| 19.03.2026 | 15,28 | 15,82 | 15,21 | 15,61 | 0,39% | 1.125.415,00 |
| 18.03.2026 | 15,68 | 15,80 | 15,51 | 15,55 | -1,08% | 1.476.228,00 |
| 17.03.2026 | 15,72 | 15,90 | 15,57 | 15,72 | 0,64% | 751.309,00 |
| 16.03.2026 | 15,55 | 15,67 | 15,40 | 15,62 | 1,76% | 917.187,00 |
| 13.03.2026 | 15,71 | 15,82 | 15,32 | 15,35 | -0,32% | 838.345,00 |
| 12.03.2026 | 15,59 | 15,62 | 15,34 | 15,40 | -3,69% | 978.593,00 |
| 11.03.2026 | 15,67 | 16,19 | 15,56 | 15,99 | -1,72% | 1.052.266,00 |
| 10.03.2026 | 16,07 | 16,48 | 16,06 | 16,27 | 1,12% | 957.078,00 |
| 09.03.2026 | 15,78 | 16,14 | 15,58 | 16,09 | 1,96% | 963.742,00 |
| 06.03.2026 | 15,55 | 15,94 | 15,55 | 15,78 | -0,69% | 1.212.911,00 |
| 05.03.2026 | 15,96 | 16,02 | 15,66 | 15,89 | -3,11% | 914.080,00 |
| 04.03.2026 | 16,01 | 16,45 | 15,93 | 16,40 | 4,39% | 882.090,00 |
| 03.03.2026 | 15,47 | 15,88 | 15,28 | 15,71 | -3,80% | 1.468.242,00 |
| 02.03.2026 | 16,26 | 16,54 | 16,10 | 16,33 | -3,43% | 946.550,00 |
| 27.02.2026 | 16,50 | 16,95 | 16,50 | 16,91 | 2,05% | 1.589.890,00 |
| 26.02.2026 | 16,54 | 16,63 | 16,29 | 16,57 | 0,79% | 924.846,00 |
| 25.02.2026 | 16,43 | 16,58 | 16,39 | 16,44 | -0,84% | 625.257,00 |
| 24.02.2026 | 16,14 | 16,60 | 16,12 | 16,58 | 2,09% | 1.086.938,00 |
| 23.02.2026 | 16,22 | 16,32 | 16,08 | 16,24 | 3,18% | 971.858,00 |
| 20.02.2026 | 15,48 | 15,81 | 15,46 | 15,74 | 0,32% | 718.594,00 |
| 19.02.2026 | 15,76 | 15,82 | 15,61 | 15,69 | 1,29% | 725.506,00 |
| 18.02.2026 | 15,71 | 15,87 | 15,37 | 15,49 | -1,53% | 1.129.294,00 |
| 17.02.2026 | 15,75 | 15,98 | 15,65 | 15,73 | 0,06% | 626.898,00 |
| 13.02.2026 | 15,58 | 15,75 | 15,51 | 15,72 | -1,26% | 715.826,00 |
| 12.02.2026 | 16,03 | 16,18 | 15,80 | 15,92 | 0,76% | 1.428.832,00 |
| 11.02.2026 | 16,38 | 16,47 | 15,71 | 15,80 | 1,54% | 1.969.739,00 |
| 10.02.2026 | 15,38 | 15,68 | 15,32 | 15,56 | 1,77% | 1.017.760,00 |
| 09.02.2026 | 14,89 | 15,31 | 14,87 | 15,29 | 2,48% | 904.533,00 |
| 06.02.2026 | 14,88 | 14,94 | 14,69 | 14,92 | 1,43% | 607.689,00 |
| 05.02.2026 | 14,77 | 14,89 | 14,56 | 14,71 | 1,94% | 1.054.860,00 |
| 04.02.2026 | 14,61 | 14,62 | 14,34 | 14,43 | -1,57% | 741.637,00 |
| 03.02.2026 | 14,41 | 14,73 | 14,41 | 14,66 | 2,66% | 1.004.480,00 |
| 02.02.2026 | 14,20 | 14,40 | 14,18 | 14,28 | 0,71% | 536.047,00 |
| 30.01.2026 | 14,34 | 14,43 | 14,11 | 14,18 | -1,87% | 901.730,00 |
| 29.01.2026 | 14,65 | 14,67 | 14,15 | 14,45 | -0,55% | 865.308,00 |
| 28.01.2026 | 14,47 | 14,58 | 14,29 | 14,53 | 1,68% | 671.374,00 |
| 27.01.2026 | 14,32 | 14,36 | 14,17 | 14,29 | 2,14% | 808.753,00 |
| 26.01.2026 | 13,92 | 14,10 | 13,83 | 13,99 | 0,29% | 863.413,00 |
| 23.01.2026 | 13,72 | 14,08 | 13,70 | 13,95 | 2,50% | 1.206.738,00 |
| 22.01.2026 | 13,18 | 13,70 | 13,18 | 13,61 | 4,69% | 864.252,00 |
| 21.01.2026 | 12,79 | 13,00 | 12,73 | 13,00 | 2,52% | 845.247,00 |
| 20.01.2026 | 12,25 | 12,72 | 12,23 | 12,68 | 5,14% | 1.120.597,00 |
| 16.01.2026 | 12,01 | 12,13 | 11,93 | 12,06 | -0,82% | 669.036,00 |
| 15.01.2026 | 12,02 | 12,32 | 11,95 | 12,16 | -0,25% | 740.511,00 |
| 14.01.2026 | 12,10 | 12,27 | 12,09 | 12,19 | 1,08% | 872.265,00 |
| 13.01.2026 | 12,38 | 12,38 | 12,04 | 12,06 | -2,90% | 654.528,00 |
| 12.01.2026 | 12,35 | 12,49 | 12,34 | 12,42 | -0,08% | 570.234,00 |
| 09.01.2026 | 12,48 | 12,57 | 12,40 | 12,43 | 0,73% | 677.747,00 |
| 08.01.2026 | 12,19 | 12,34 | 12,15 | 12,34 | 1,65% | 779.626,00 |
| 07.01.2026 | 12,18 | 12,31 | 12,13 | 12,14 | -0,98% | 773.854,00 |
| 06.01.2026 | 12,27 | 12,35 | 12,14 | 12,26 | 0,49% | 1.401.870,00 |
| 05.01.2026 | 12,00 | 12,29 | 12,00 | 12,20 | 1,08% | 620.402,00 |
| 02.01.2026 | 12,20 | 12,22 | 12,00 | 12,07 | 1,77% | 703.884,00 |
| 31.12.2025 | 11,88 | 12,03 | 11,85 | 11,86 | -0,92% | 375.217,00 |
| 30.12.2025 | 12,02 | 12,06 | 11,95 | 11,97 | 1,18% | 1.176.352,00 |
| 29.12.2025 | 11,78 | 11,90 | 11,77 | 11,83 | -0,50% | 425.113,00 |
| 26.12.2025 | 11,73 | 11,90 | 11,72 | 11,89 | 1,36% | 581.929,00 |
| 24.12.2025 | 11,61 | 11,74 | 11,61 | 11,73 | 0,26% | 183.875,00 |
| 23.12.2025 | 11,63 | 11,81 | 11,63 | 11,70 | 0,86% | 430.681,00 |
| 22.12.2025 | 11,57 | 11,69 | 11,50 | 11,60 | -1,69% | 1.659.712,00 |
| 19.12.2025 | 11,99 | 12,06 | 11,76 | 11,80 | -1,50% | 705.190,00 |
| 18.12.2025 | 11,83 | 12,02 | 11,83 | 11,98 | 0,84% | 919.950,00 |
| 17.12.2025 | 11,80 | 11,93 | 11,80 | 11,88 | -0,75% | 873.537,00 |
| 16.12.2025 | 12,11 | 12,16 | 11,93 | 11,97 | -4,32% | 911.645,00 |
| 15.12.2025 | 12,56 | 12,59 | 12,44 | 12,51 | 1,54% | 530.234,00 |
| 12.12.2025 | 12,37 | 12,40 | 12,15 | 12,32 | 0,65% | 1.119.123,00 |
| 11.12.2025 | 12,59 | 12,73 | 12,20 | 12,24 | -1,77% | 1.094.085,00 |
| 10.12.2025 | 12,31 | 12,51 | 12,25 | 12,46 | 1,71% | 1.161.507,00 |
| 09.12.2025 | 12,14 | 12,30 | 12,05 | 12,25 | -0,81% | 703.716,00 |
| 08.12.2025 | 12,37 | 12,43 | 12,22 | 12,35 | 1,56% | 1.075.895,00 |
| 05.12.2025 | 13,03 | 13,03 | 12,16 | 12,16 | -7,03% | 1.327.448,00 |
| 04.12.2025 | 13,08 | 13,17 | 13,01 | 13,08 | 1,71% | 1.093.897,00 |
| 03.12.2025 | 13,15 | 13,18 | 12,85 | 12,86 | -2,21% | 789.488,00 |
| 02.12.2025 | 13,04 | 13,16 | 13,01 | 13,15 | 1,78% | 1.064.260,00 |
| 01.12.2025 | 12,95 | 13,07 | 12,87 | 12,92 | -2,27% | 798.010,00 |
| 28.11.2025 | 13,26 | 13,26 | 13,11 | 13,22 | 1,15% | 380.899,00 |
| 26.11.2025 | 13,09 | 13,21 | 13,07 | 13,07 | 1,32% | 670.992,00 |
| 25.11.2025 | 12,76 | 12,90 | 12,75 | 12,90 | 0,94% | 410.578,00 |
| 24.11.2025 | 12,83 | 12,92 | 12,69 | 12,78 | 0,31% | 730.917,00 |
| 21.11.2025 | 12,64 | 12,78 | 12,60 | 12,74 | 0,47% | 991.228,00 |
| 20.11.2025 | 13,01 | 13,02 | 12,66 | 12,68 | -1,48% | 510.222,00 |
| 19.11.2025 | 12,96 | 12,98 | 12,81 | 12,87 | -1,38% | 501.076,00 |
| 18.11.2025 | 12,94 | 13,10 | 12,90 | 13,05 | 1,32% | 497.412,00 |
| 17.11.2025 | 13,06 | 13,07 | 12,83 | 12,88 | -1,75% | 684.191,00 |
| 14.11.2025 | 13,26 | 13,31 | 13,10 | 13,11 | -0,68% | 661.390,00 |
| 13.11.2025 | 13,19 | 13,24 | 12,99 | 13,20 | -0,08% | 1.099.855,00 |
| 12.11.2025 | 13,15 | 13,25 | 13,09 | 13,21 | 0,38% | 840.445,00 |
| 11.11.2025 | 12,92 | 13,16 | 12,88 | 13,16 | 4,53% | 1.297.435,00 |
| 10.11.2025 | 12,65 | 12,67 | 12,55 | 12,59 | 0,32% | 752.338,00 |
| 07.11.2025 | 12,55 | 12,69 | 12,54 | 12,55 | 0,08% | 771.470,00 |
| 06.11.2025 | 12,69 | 12,76 | 12,54 | 12,54 | -0,40% | 500.947,00 |
| 05.11.2025 | 12,47 | 12,73 | 12,41 | 12,59 | 3,20% | 675.777,00 |
| 04.11.2025 | 12,17 | 12,27 | 12,14 | 12,20 | 1,50% | 674.309,00 |
| 03.11.2025 | 12,05 | 12,06 | 11,95 | 12,02 | 0,75% | 957.118,00 |
| 31.10.2025 | 12,56 | 12,56 | 11,89 | 11,93 | -5,62% | 1.241.594,00 |